山陽特殊製鋼(5481)の株価時系列情報
山陽特殊製鋼(5481)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 95 | 96 | 93 | 93 | 160,000 |
1998/12/29 | 97 | 98 | 95 | 96 | 114,000 |
1998/12/28 | 100 | 100 | 97 | 97 | 30,000 |
1998/12/25 | 97 | 100 | 97 | 99 | 74,000 |
1998/12/24 | 95 | 97 | 95 | 97 | 44,000 |
1998/12/22 | 100 | 100 | 97 | 97 | 162,000 |
1998/12/21 | 98 | 99 | 95 | 96 | 84,000 |
1998/12/18 | 98 | 100 | 98 | 99 | 43,000 |
1998/12/17 | 101 | 101 | 98 | 99 | 78,000 |
1998/12/16 | 100 | 104 | 98 | 100 | 73,000 |
1998/12/15 | 100 | 102 | 100 | 100 | 80,000 |
1998/12/14 | 102 | 106 | 100 | 105 | 90,000 |
1998/12/11 | 110 | 110 | 102 | 104 | 190,000 |
1998/12/10 | 110 | 110 | 104 | 105 | 119,000 |
1998/12/09 | 106 | 107 | 105 | 105 | 116,000 |
1998/12/08 | 106 | 110 | 106 | 108 | 62,000 |
1998/12/07 | 110 | 112 | 106 | 107 | 222,000 |
1998/12/04 | 105 | 105 | 104 | 105 | 81,000 |
1998/12/03 | 110 | 110 | 105 | 105 | 172,000 |
1998/12/02 | 110 | 112 | 109 | 112 | 97,000 |
1998/12/01 | 110 | 112 | 108 | 112 | 137,000 |
1998/11/30 | 115 | 115 | 111 | 112 | 122,000 |
1998/11/27 | 106 | 111 | 106 | 110 | 242,000 |
1998/11/26 | 106 | 107 | 105 | 107 | 84,000 |
1998/11/25 | 104 | 106 | 104 | 105 | 79,000 |
1998/11/24 | 110 | 113 | 104 | 104 | 197,000 |
1998/11/20 | 104 | 106 | 102 | 105 | 209,000 |
1998/11/19 | 101 | 105 | 101 | 102 | 206,000 |
1998/11/18 | 99 | 101 | 98 | 100 | 272,000 |
1998/11/17 | 98 | 98 | 95 | 97 | 89,000 |
1998/11/16 | 94 | 96 | 93 | 94 | 92,000 |
1998/11/13 | 91 | 93 | 91 | 92 | 77,000 |
1998/11/12 | 93 | 94 | 91 | 92 | 47,000 |
1998/11/11 | 94 | 95 | 91 | 94 | 62,000 |
1998/11/10 | 94 | 97 | 89 | 92 | 196,000 |
1998/11/09 | 97 | 97 | 92 | 92 | 61,000 |
1998/11/06 | 99 | 99 | 96 | 97 | 106,000 |
1998/11/05 | 98 | 99 | 98 | 98 | 228,000 |
1998/11/04 | 93 | 96 | 92 | 96 | 193,000 |
1998/11/02 | 92 | 93 | 92 | 93 | 71,000 |
1998/10/30 | 92 | 92 | 91 | 92 | 45,000 |
1998/10/29 | 92 | 93 | 91 | 93 | 75,000 |
1998/10/28 | 94 | 94 | 91 | 91 | 100,000 |
1998/10/27 | 96 | 96 | 92 | 92 | 175,000 |
1998/10/26 | 92 | 98 | 92 | 96 | 78,000 |
1998/10/23 | 98 | 98 | 92 | 92 | 84,000 |
1998/10/22 | 98 | 99 | 90 | 92 | 265,000 |
1998/10/21 | 95 | 97 | 92 | 93 | 202,000 |
1998/10/20 | 90 | 92 | 88 | 92 | 106,000 |
1998/10/19 | 94 | 94 | 90 | 90 | 123,000 |
1998/10/16 | 94 | 94 | 82 | 85 | 607,000 |
1998/10/15 | 92 | 93 | 88 | 89 | 148,000 |
1998/10/14 | 93 | 95 | 85 | 95 | 670,000 |
1998/10/13 | 97 | 97 | 93 | 93 | 164,000 |
1998/10/12 | 97 | 100 | 94 | 97 | 187,000 |
1998/10/09 | 90 | 93 | 90 | 92 | 128,000 |
1998/10/08 | 105 | 105 | 95 | 96 | 126,000 |
1998/10/07 | 96 | 100 | 95 | 100 | 615,000 |
1998/10/06 | 99 | 99 | 96 | 96 | 125,000 |
1998/10/05 | 96 | 98 | 96 | 96 | 137,000 |
1998/10/02 | 95 | 99 | 89 | 91 | 126,000 |
1998/10/01 | 100 | 100 | 85 | 88 | 303,000 |
1998/09/30 | 104 | 109 | 101 | 101 | 193,000 |
1998/09/29 | 106 | 106 | 103 | 104 | 138,000 |
1998/09/28 | 106 | 109 | 105 | 107 | 60,000 |
1998/09/25 | 108 | 108 | 106 | 106 | 179,000 |
1998/09/24 | 109 | 111 | 107 | 111 | 137,000 |
1998/09/22 | 105 | 108 | 105 | 107 | 125,000 |
1998/09/21 | 106 | 110 | 104 | 105 | 209,000 |
1998/09/18 | 104 | 105 | 104 | 105 | 258,000 |
1998/09/17 | 107 | 107 | 102 | 107 | 271,000 |
1998/09/16 | 108 | 108 | 101 | 101 | 766,000 |
1998/09/14 | 110 | 110 | 106 | 110 | 282,000 |
1998/09/11 | 101 | 107 | 100 | 107 | 969,000 |
1998/09/10 | 106 | 113 | 103 | 103 | 1,602,000 |
1998/09/09 | 115 | 115 | 104 | 105 | 1,404,000 |
1998/09/08 | 125 | 126 | 106 | 114 | 896,000 |
1998/09/07 | 121 | 128 | 120 | 128 | 357,000 |
1998/09/04 | 128 | 128 | 115 | 118 | 551,000 |
1998/09/03 | 136 | 136 | 130 | 130 | 258,000 |
1998/09/02 | 139 | 139 | 136 | 137 | 210,000 |
1998/09/01 | 135 | 140 | 130 | 139 | 280,000 |
1998/08/31 | 135 | 140 | 134 | 140 | 162,000 |
1998/08/28 | 138 | 139 | 135 | 135 | 171,000 |
1998/08/27 | 145 | 145 | 140 | 140 | 148,000 |
1998/08/26 | 150 | 150 | 145 | 145 | 60,000 |
1998/08/25 | 145 | 148 | 145 | 146 | 72,000 |
1998/08/24 | 148 | 148 | 147 | 148 | 51,000 |
1998/08/21 | 150 | 150 | 145 | 150 | 114,000 |
1998/08/20 | 150 | 157 | 150 | 154 | 60,000 |
1998/08/19 | 152 | 152 | 143 | 146 | 634,000 |
1998/08/18 | 150 | 153 | 148 | 153 | 103,000 |
1998/08/17 | 161 | 161 | 150 | 150 | 101,000 |
1998/08/14 | 159 | 159 | 150 | 156 | 50,000 |
1998/08/13 | 152 | 160 | 151 | 156 | 166,000 |
1998/08/12 | 151 | 158 | 151 | 153 | 64,000 |
1998/08/11 | 155 | 158 | 152 | 153 | 84,000 |
1998/08/10 | 160 | 165 | 157 | 157 | 159,000 |
1998/08/07 | 162 | 168 | 160 | 168 | 192,000 |
1998/08/06 | 162 | 165 | 162 | 162 | 53,000 |
1998/08/05 | 159 | 162 | 159 | 162 | 79,000 |
1998/08/04 | 160 | 163 | 160 | 163 | 167,000 |
1998/08/03 | 163 | 163 | 160 | 160 | 105,000 |
1998/07/31 | 167 | 167 | 162 | 163 | 37,000 |
1998/07/30 | 161 | 168 | 161 | 168 | 59,000 |
1998/07/29 | 161 | 168 | 161 | 163 | 73,000 |
1998/07/28 | 161 | 165 | 160 | 160 | 132,000 |
1998/07/27 | 169 | 169 | 160 | 160 | 358,000 |
1998/07/24 | 162 | 171 | 160 | 171 | 381,000 |
1998/07/23 | 162 | 170 | 162 | 165 | 105,000 |
1998/07/22 | 170 | 170 | 163 | 163 | 214,000 |
1998/07/21 | 170 | 176 | 169 | 169 | 115,000 |
1998/07/17 | 180 | 181 | 174 | 174 | 155,000 |
1998/07/16 | 181 | 181 | 175 | 175 | 156,000 |
1998/07/15 | 177 | 180 | 170 | 178 | 143,000 |
1998/07/14 | 173 | 176 | 166 | 176 | 310,000 |
1998/07/13 | 158 | 169 | 158 | 165 | 161,000 |
1998/07/10 | 172 | 172 | 165 | 172 | 307,000 |
1998/07/09 | 183 | 183 | 172 | 176 | 289,000 |
1998/07/08 | 186 | 190 | 182 | 182 | 411,000 |
1998/07/07 | 187 | 195 | 186 | 191 | 558,000 |
1998/07/06 | 180 | 186 | 178 | 185 | 437,000 |
1998/07/03 | 167 | 175 | 167 | 172 | 259,000 |
1998/07/02 | 180 | 183 | 170 | 172 | 463,000 |
1998/07/01 | 162 | 173 | 160 | 172 | 391,000 |
1998/06/30 | 154 | 159 | 154 | 155 | 327,000 |
1998/06/29 | 153 | 154 | 152 | 153 | 218,000 |
1998/06/26 | 145 | 155 | 145 | 155 | 108,000 |
1998/06/25 | 146 | 148 | 144 | 145 | 213,000 |
1998/06/24 | 151 | 152 | 150 | 150 | 328,000 |
1998/06/23 | 153 | 153 | 151 | 152 | 63,000 |
1998/06/22 | 150 | 158 | 150 | 153 | 294,000 |
1998/06/19 | 153 | 155 | 152 | 155 | 128,000 |
1998/06/18 | 154 | 170 | 150 | 151 | 358,000 |
1998/06/17 | 150 | 150 | 147 | 149 | 231,000 |
1998/06/16 | 146 | 150 | 146 | 147 | 56,000 |
1998/06/15 | 146 | 149 | 146 | 146 | 114,000 |
1998/06/12 | 145 | 152 | 145 | 146 | 259,000 |
1998/06/11 | 150 | 150 | 145 | 146 | 159,000 |
1998/06/10 | 153 | 153 | 148 | 150 | 211,000 |
1998/06/09 | 156 | 156 | 153 | 153 | 89,000 |
1998/06/08 | 160 | 160 | 154 | 154 | 106,000 |
1998/06/05 | 161 | 162 | 158 | 160 | 115,000 |
1998/06/04 | 156 | 158 | 156 | 156 | 71,000 |
1998/06/03 | 160 | 161 | 155 | 155 | 79,000 |
1998/06/02 | 165 | 166 | 161 | 162 | 80,000 |
1998/06/01 | 171 | 171 | 165 | 166 | 17,000 |
1998/05/29 | 161 | 171 | 161 | 170 | 27,000 |
1998/05/28 | 169 | 169 | 165 | 168 | 36,000 |
1998/05/27 | 171 | 173 | 171 | 171 | 60,000 |
1998/05/26 | 175 | 176 | 173 | 173 | 36,000 |
1998/05/25 | 173 | 177 | 171 | 177 | 55,000 |
1998/05/22 | 172 | 175 | 171 | 175 | 120,000 |
1998/05/21 | 168 | 175 | 168 | 175 | 200,000 |
1998/05/20 | 164 | 172 | 164 | 170 | 158,000 |
1998/05/19 | 159 | 161 | 151 | 161 | 120,000 |
1998/05/18 | 150 | 150 | 145 | 145 | 146,000 |
1998/05/15 | 160 | 160 | 147 | 147 | 162,000 |
1998/05/14 | 157 | 160 | 155 | 156 | 52,000 |
1998/05/13 | 161 | 162 | 159 | 160 | 74,000 |
1998/05/12 | 166 | 166 | 162 | 164 | 43,000 |
1998/05/11 | 163 | 168 | 161 | 168 | 27,000 |
1998/05/08 | 162 | 169 | 162 | 165 | 84,000 |
1998/05/07 | 160 | 163 | 154 | 162 | 62,000 |
1998/05/06 | 170 | 172 | 160 | 163 | 137,000 |
1998/05/01 | 167 | 167 | 163 | 165 | 60,000 |
1998/04/30 | 163 | 170 | 163 | 170 | 74,000 |
1998/04/28 | 168 | 173 | 161 | 169 | 162,000 |
1998/04/27 | 172 | 173 | 170 | 171 | 106,000 |
1998/04/24 | 170 | 179 | 170 | 179 | 191,000 |
1998/04/23 | 168 | 173 | 168 | 173 | 31,000 |
1998/04/22 | 175 | 175 | 169 | 174 | 44,000 |
1998/04/21 | 170 | 175 | 170 | 172 | 22,000 |
1998/04/20 | 172 | 179 | 170 | 175 | 114,000 |
1998/04/17 | 180 | 180 | 172 | 179 | 46,000 |
1998/04/16 | 176 | 180 | 175 | 175 | 66,000 |
1998/04/15 | 182 | 184 | 178 | 178 | 41,000 |
1998/04/14 | 186 | 186 | 181 | 182 | 56,000 |
1998/04/13 | 179 | 180 | 179 | 179 | 35,000 |
1998/04/10 | 187 | 187 | 178 | 179 | 134,000 |
1998/04/09 | 185 | 185 | 176 | 177 | 185,000 |
1998/04/08 | 181 | 190 | 181 | 188 | 257,000 |
1998/04/07 | 173 | 181 | 173 | 181 | 72,000 |
1998/04/06 | 180 | 180 | 171 | 178 | 184,000 |
1998/04/03 | 146 | 163 | 146 | 155 | 172,000 |
1998/04/02 | 155 | 157 | 140 | 145 | 364,000 |
1998/04/01 | 180 | 180 | 164 | 169 | 310,000 |
1998/03/31 | 190 | 191 | 176 | 178 | 172,000 |
1998/03/30 | 196 | 201 | 193 | 193 | 111,000 |
1998/03/27 | 200 | 205 | 196 | 196 | 74,000 |
1998/03/26 | 200 | 205 | 200 | 200 | 54,000 |
1998/03/25 | 200 | 203 | 200 | 201 | 109,000 |
1998/03/24 | 200 | 200 | 195 | 200 | 213,000 |
1998/03/23 | 203 | 208 | 199 | 202 | 253,000 |
1998/03/20 | 205 | 210 | 204 | 204 | 202,000 |
1998/03/19 | 211 | 213 | 211 | 211 | 117,000 |
1998/03/18 | 213 | 213 | 208 | 208 | 157,000 |
1998/03/17 | 214 | 214 | 205 | 213 | 134,000 |
1998/03/16 | 213 | 213 | 200 | 209 | 183,000 |
1998/03/13 | 205 | 214 | 205 | 214 | 421,000 |
1998/03/12 | 210 | 210 | 204 | 208 | 219,000 |
1998/03/11 | 213 | 214 | 210 | 210 | 121,000 |
1998/03/10 | 220 | 220 | 213 | 215 | 334,000 |
1998/03/09 | 227 | 230 | 220 | 222 | 246,000 |
1998/03/06 | 226 | 230 | 224 | 227 | 314,000 |
1998/03/05 | 218 | 226 | 218 | 226 | 516,000 |
1998/03/04 | 224 | 228 | 223 | 224 | 181,000 |
1998/03/03 | 227 | 229 | 217 | 224 | 393,000 |
1998/03/02 | 217 | 229 | 216 | 227 | 631,000 |
1998/02/27 | 215 | 218 | 214 | 217 | 228,000 |
1998/02/26 | 206 | 211 | 205 | 210 | 188,000 |
1998/02/25 | 203 | 206 | 203 | 205 | 144,000 |
1998/02/24 | 205 | 205 | 200 | 202 | 166,000 |
1998/02/23 | 204 | 210 | 203 | 208 | 117,000 |
1998/02/20 | 203 | 208 | 201 | 205 | 126,000 |
1998/02/19 | 205 | 211 | 200 | 205 | 291,000 |
1998/02/18 | 214 | 219 | 208 | 209 | 355,000 |
1998/02/17 | 205 | 213 | 198 | 213 | 295,000 |
1998/02/16 | 213 | 213 | 200 | 202 | 324,000 |
1998/02/13 | 228 | 228 | 213 | 216 | 602,000 |
1998/02/12 | 224 | 232 | 223 | 232 | 951,000 |
1998/02/10 | 221 | 222 | 210 | 219 | 1,159,000 |
1998/02/09 | 204 | 223 | 200 | 223 | 1,582,000 |
1998/02/06 | 185 | 190 | 182 | 189 | 915,000 |
1998/02/05 | 163 | 174 | 163 | 171 | 608,000 |
1998/02/04 | 171 | 171 | 158 | 160 | 910,000 |
1998/02/03 | 176 | 176 | 164 | 170 | 383,000 |
1998/02/02 | 174 | 177 | 165 | 166 | 312,000 |
1998/01/30 | 180 | 180 | 165 | 171 | 213,000 |
1998/01/29 | 198 | 199 | 177 | 180 | 535,000 |
1998/01/28 | 194 | 196 | 186 | 193 | 802,000 |
1998/01/27 | 189 | 190 | 175 | 184 | 627,000 |
1998/01/26 | 171 | 190 | 171 | 184 | 577,000 |
1998/01/23 | 167 | 168 | 163 | 166 | 373,000 |
1998/01/22 | 165 | 170 | 163 | 168 | 405,000 |
1998/01/21 | 160 | 165 | 160 | 162 | 270,000 |
1998/01/20 | 153 | 158 | 151 | 156 | 110,000 |
1998/01/19 | 160 | 165 | 150 | 154 | 200,000 |
1998/01/16 | 149 | 149 | 143 | 148 | 74,000 |
1998/01/14 | 131 | 136 | 130 | 134 | 77,000 |
1998/01/13 | 132 | 134 | 128 | 131 | 31,000 |
1998/01/12 | 127 | 132 | 127 | 132 | 21,000 |
1998/01/09 | 135 | 135 | 127 | 130 | 66,000 |
1998/01/08 | 135 | 140 | 131 | 136 | 116,000 |
1998/01/07 | 149 | 150 | 136 | 140 | 83,000 |
1998/01/06 | 149 | 150 | 149 | 149 | 100,000 |
1998/01/05 | 150 | 152 | 150 | 150 | 54,000 |